Content and AD Network Historical Data

CAN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 21, 2019 $ 0.0263
-0.77%
$ 1.21 million $ 39
Jul 20, 2019 $ 0.0265
+7.08%
$ 1.22 million $ 235
Jul 19, 2019 $ 0.0247
-0.24%
$ 1.14 million $ 175
Jul 18, 2019 $ 0.0248
+7.23%
$ 1.15 million $ 346
Jul 17, 2019 $ 0.0231
+8.12%
$ 1.07 million $ 373
Jul 16, 2019 $ 0.0214
-11.41%
$ 987,758 $ 202
Jul 15, 2019 $ 0.0241
-9.04%
$ 1.11 million $ 465
Jul 14, 2019 $ 0.0265
-7.78%
$ 1.23 million $ 253
Jul 13, 2019 $ 0.0294
-1.66%
$ 1.36 million $ 284
Jul 12, 2019 $ 0.0299
+8.60%
$ 1.38 million $ 747
Jul 11, 2019 $ 0.0275
-11.34%
$ 1.27 million $ 500
Jul 10, 2019 $ 0.031
-7.79%
$ 1.44 million $ 93
Jul 9, 2019 $ 0.0337
-7.99%
$ 1.56 million $ 1,509
Jul 8, 2019 $ 0.0366
-2.67%
$ 1.69 million $ 318
Jul 7, 2019 $ 0.0376
+5.18%
$ 1.74 million $ 109
Jul 6, 2019 $ 0.0357
-7.64%
$ 1.65 million $ 1,800
Jul 5, 2019 $ 0.0387
+7.93%
$ 1.79 million $ 2,988
Jul 4, 2019 $ 0.0359
-5.58%
$ 1.66 million $ 198
Jul 3, 2019 $ 0.038
+7.56%
$ 1.76 million $ 886
Jul 2, 2019 $ 0.0353
-1.72%
$ 1.63 million $ 358
Jul 1, 2019 $ 0.0359
-9.99%
$ 1.66 million $ 1,342
Jun 30, 2019 $ 0.0399
-5.64%
$ 1.84 million $ 1,185
Jun 29, 2019 $ 0.0423
+7.52%
$ 1.96 million $ 1,995
Jun 28, 2019 $ 0.0393
+0.20%
$ 1.82 million $ 434
Jun 27, 2019 $ 0.0393
-11.08%
$ 1.81 million $ 2,213
Jun 26, 2019 $ 0.0442
+8.99%
$ 2.04 million $ 5,619
Jun 25, 2019 $ 0.0405
-7.74%
$ 1.87 million $ 7,682
Jun 24, 2019 $ 0.0439
+4.33%
$ 2.03 million $ 1,188
Jun 23, 2019 $ 0.0421
-2.76%
$ 1.95 million $ 570
Jun 22, 2019 $ 0.0433
-10.12%
$ 2 million $ 3,887
Jun 21, 2019 $ 0.0481
-8.06%
$ 2.23 million $ 3,083
Jun 20, 2019 $ 0.0524
-0.09%
$ 2.42 million $ 2,852
Jun 19, 2019 $ 0.0524
-5.10%
$ 2.42 million $ 839
Jun 18, 2019 $ 0.0552
+4.20%
$ 2.55 million $ 1,284
Jun 17, 2019 $ 0.053
-1.34%
$ 2.45 million $ 721
Jun 16, 2019 $ 0.0537
-2.63%
$ 2.48 million $ 3,504
Jun 15, 2019 $ 0.0552
-0.04%
$ 2.55 million $ 2,094
Jun 14, 2019 $ 0.0552
-7.94%
$ 2.55 million $ 6,166
Jun 13, 2019 $ 0.06
+47.17%
$ 2.77 million $ 6,238
Jun 12, 2019 $ 0.0407
+5.67%
$ 1.88 million $ 3,901
Jun 11, 2019 $ 0.0384
-5.37%
$ 1.78 million $ 3,222
Jun 10, 2019 $ 0.0406
+23.38%
$ 1.88 million $ 7,634
Jun 9, 2019 $ 0.0329
-5.22%
$ 1.52 million $ 1,583
Jun 8, 2019 $ 0.0347
-16.55%
$ 1.61 million $ 3,050
Jun 7, 2019 $ 0.0416
-2.85%
$ 1.92 million $ 2,437
Jun 6, 2019 $ 0.0428
+26.73%
$ 1.98 million $ 5,587
Jun 5, 2019 $ 0.0338
+26.35%
$ 1.56 million $ 24,538
Jun 4, 2019 $ 0.0268
-3.03%
$ 1.24 million $ 1,309
Jun 3, 2019 $ 0.0276
-7.39%
$ 1.28 million $ 76
Jun 2, 2019 $ 0.0298
+0.22%
$ 1.38 million $ 431